ADF Historical Data

ADF Page 4
Download
Date Close Price change Market cap Trading volume
Sep 5, 2023 $ 0.263
-0.45%
$ -- $ 23,502
Sep 4, 2023 $ 0.264
+0.67%
$ -- $ 23,078
Sep 3, 2023 $ 0.263
-1.49%
$ -- $ 22,577
Sep 2, 2023 $ 0.266
+0.20%
$ -- $ 24,413
Sep 1, 2023 $ 0.266
+0.73%
$ -- $ 23,102
Aug 31, 2023 $ 0.264
-0.02%
$ -- $ 22,996
Aug 30, 2023 $ 0.264
+1.30%
$ -- $ 23,150
Aug 29, 2023 $ 0.261
+1.40%
$ -- $ 22,301
Aug 28, 2023 $ 0.257
+0.04%
$ -- $ 22,914
Aug 27, 2023 $ 0.257
-1.00%
$ -- $ 21,705
Aug 26, 2023 $ 0.259
+2.30%
$ -- $ 21,481
Aug 25, 2023 $ 0.254
-0.34%
$ -- $ 21,462
Aug 24, 2023 $ 0.256
+0.07%
$ -- $ 5,142
Aug 23, 2023 $ 0.255
+0.86%
$ -- $ 22,145
Aug 22, 2023 $ 0.253
-1.80%
$ -- $ 22,092
Aug 21, 2023 $ 0.258
-0.24%
$ -- $ 22,683
Aug 20, 2023 $ 0.258
-0.59%
$ -- $ 21,855
Aug 19, 2023 $ 0.26
+1.32%
$ -- $ 21,904
Aug 18, 2023 $ 0.257
-0.77%
$ -- $ 22,405
Aug 17, 2023 $ 0.259
+1.65%
$ -- $ 22,970
Aug 16, 2023 $ 0.255
+0.61%
$ -- $ 21,801
Aug 15, 2023 $ 0.253
-1.05%
$ -- $ 20,836
Aug 14, 2023 $ 0.256
+1.15%
$ -- $ 20,860
Aug 13, 2023 $ 0.252
-1.06%
$ -- $ 20,356
Aug 12, 2023 $ 0.255
-0.28%
$ -- $ 21,479
Aug 11, 2023 $ 0.256
+0.40%
$ -- $ 20,515
Aug 10, 2023 $ 0.255
+1.56%
$ -- $ 20,627
Aug 9, 2023 $ 0.251
-2.73%
$ -- $ 20,204
Aug 8, 2023 $ 0.258
+1.65%
$ -- $ 20,769
Aug 7, 2023 $ 0.254
-0.77%
$ -- $ 20,186
Aug 6, 2023 $ 0.255
+1.30%
$ -- $ 20,330
Aug 5, 2023 $ 0.252
+0.16%
$ -- $ 19,587
Aug 4, 2023 $ 0.255
-0.04%
$ -- $ 9,499
Aug 3, 2023 $ 0.255
+1.65%
$ -- $ 20,418
Aug 2, 2023 $ 0.251
+2.34%
$ -- $ 20,537
Aug 1, 2023 $ 0.245
+0.95%
$ -- $ 19,639
Jul 31, 2023 $ 0.243
-5.08%
$ -- $ 21,569
Jul 30, 2023 $ 0.256
+0.27%
$ -- $ 20,192
Jul 29, 2023 $ 0.255
+1.61%
$ -- $ 19,934
Jul 28, 2023 $ 0.251
-1.08%
$ -- $ 20,127
Jul 27, 2023 $ 0.254
-1.33%
$ -- $ 19,784
Jul 26, 2023 $ 0.257
+1.23%
$ -- $ 20,267
Jul 25, 2023 $ 0.254
-1.60%
$ -- $ 19,977
Jul 24, 2023 $ 0.258
+0.86%
$ -- $ 20,625
Jul 23, 2023 $ 0.256
+1.33%
$ -- $ 20,421
Jul 22, 2023 $ 0.252
-1.47%
$ -- $ 19,965
Jul 21, 2023 $ 0.256
+0.39%
$ -- $ 20,511
Jul 20, 2023 $ 0.255
+0.79%
$ -- $ 20,450
Jul 19, 2023 $ 0.253
-1.48%
$ -- $ 20,211
Jul 18, 2023 $ 0.257
-3.81%
$ -- $ 20,807